Studentbostader I Sverige AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.798	0.825	0.798	0.799	0.794	185,316
2024-02-28	0.839	0.839	0.800	0.801	0.796	211,281
2024-02-27	0.807	0.836	0.807	0.836	0.831	45,258
2024-02-26	0.810	0.843	0.797	0.807	0.802	1,732
2024-02-23	0.790	0.830	0.790	0.811	0.806	108,426
2024-02-22	0.820	0.840	0.762	0.790	0.785	46,405
2024-02-21	0.799	0.815	0.758	0.806	0.801	276,299
2024-02-20	0.811	0.811	0.790	0.800	0.795	70,157
2024-02-19	0.880	0.880	0.800	0.812	0.807	175,389
2024-02-16	0.875	0.897	0.818	0.818	0.813	75,782
2024-02-15	0.853	0.892	0.853	0.877	0.871	174,830
2024-02-14	0.840	0.870	0.835	0.842	0.837	189,847
2024-02-13	0.848	0.854	0.837	0.851	0.846	81,737
2024-02-12	0.871	0.871	0.830	0.849	0.844	81,641
2024-02-09	0.858	0.873	0.826	0.871	0.865	15,718
2024-02-08	0.870	0.870	0.840	0.859	0.854	45,840
2024-02-07	0.900	0.900	0.799	0.850	0.845	257,571
2024-02-06	0.933	0.933	0.880	0.904	0.898	275,497
2024-02-05	0.927	0.933	0.898	0.917	0.911	46,800
2024-02-02	0.906	0.927	0.905	0.927	0.921	27,053
2024-02-01	0.933	0.933	0.905	0.906	0.900	43,771
2024-01-31	0.900	0.915	0.896	0.915	0.909	42,502
2024-01-30	0.914	0.915	0.900	0.900	0.894	26,335
2024-01-29	0.930	0.930	0.902	0.915	0.909	118,405
2024-01-26	0.939	0.940	0.900	0.931	0.925	86,967
2024-01-25	0.965	0.966	0.926	0.940	0.934	43,969
2024-01-24	0.957	0.957	0.936	0.954	0.948	7,368
2024-01-23	0.930	0.957	0.930	0.957	0.951	32,349
2024-01-22	0.964	0.967	0.949	0.949	0.943	13,968
2024-01-19	0.949	1.030	0.949	0.978	0.972	36,339
2024-01-18	0.996	1.020	0.947	0.980	0.974	513,980
2024-01-17	0.960	0.986	0.932	0.986	0.980	110,104
2024-01-16	0.914	0.959	0.914	0.959	0.953	19,597
2024-01-15	0.960	0.960	0.936	0.940	0.934	87,309
2024-01-12	0.960	0.973	0.940	0.943	0.937	47,680
2024-01-11	0.966	0.979	0.920	0.942	0.936	835,790
2024-01-10	0.950	0.979	0.914	0.926	0.920	360,999
2024-01-09	0.934	0.935	0.919	0.930	0.924	377,932
2024-01-08	0.940	0.940	0.910	0.935	0.929	40,494
2024-01-05	0.940	0.940	0.940	0.940	0.934	208
2024-01-04	0.938	0.967	0.938	0.949	0.943	83,786
2024-01-03	0.964	0.965	0.937	0.937	0.931	188,825
2024-01-02	0.977	0.996	0.959	0.964	0.958	92,956
2023-12-29	0.957	0.973	0.902	0.957	0.951	116,593
2023-12-28	0.970	0.975	0.954	0.957	0.951	92,218
2023-12-27	0.951	0.977	0.951	0.970	0.964	54,917
2023-12-22	0.968	0.968	0.942	0.960	0.954	46,573
2023-12-21	0.982	0.982	0.957	0.969	0.963	37,508
2023-12-20	0.944	0.995	0.935	0.982	0.976	119,973
2023-12-19	0.938	0.954	0.924	0.945	0.939	128,249
2023-12-18	0.980	1.000	0.934	0.938	0.932	69,697
2023-12-15	0.979	0.979	0.910	0.949	0.943	186,992
2023-12-14	0.962	0.995	0.960	0.969	0.963	685,791
2023-12-13	0.960	0.974	0.960	0.965	0.959	157,391
2023-12-12	0.985	0.994	0.950	0.960	0.954	370,773
2023-12-11	1.024	1.024	0.979	0.985	0.979	39,472
2023-12-08	0.974	1.042	0.960	1.026	1.019	37,393
2023-12-07	1.020	1.020	0.982	0.982	0.976	4,497
2023-12-06	0.998	1.000	0.983	1.000	0.994	57,204
2023-12-05	1.000	1.016	0.985	1.016	1.010	32,315

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.